21,900€
Echtzeit-Aktienkurs SSE PLC
Bid:
Ask:
Aktienkurse zur SSE PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,10 | 22,30 | 21,50 | 21,70 | -0,91% | - |
| 21.10.2025 | 21,50 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 20.10.2025 | 21,80 | 22,00 | 21,50 | 21,60 | 1,41% | 60,00 |
| 16.10.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,47% | - |
| 15.10.2025 | 21,10 | 21,30 | 20,90 | 21,20 | -0,47% | 2.666,00 |
| 13.10.2025 | 21,30 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 10.10.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 09.10.2025 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 08.10.2025 | 20,30 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 07.10.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,97% | - |
| 06.10.2025 | 20,10 | 20,70 | 20,10 | 20,70 | 4,02% | 1.500,00 |
| 03.10.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -0,25% | - |
| 02.10.2025 | 20,50 | 20,50 | 19,85 | 19,95 | 0,50% | 75,00 |
| 01.10.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,00% | - |
| 30.09.2025 | 19,80 | 19,85 | 19,75 | 19,85 | 0,00% | - |
| 29.09.2025 | 19,90 | 19,90 | 19,85 | 19,85 | 0,25% | - |
| 26.09.2025 | 19,80 | 19,90 | 19,65 | 19,80 | 0,00% | - |
| 25.09.2025 | 19,90 | 19,95 | 19,75 | 19,80 | 0,76% | - |
| 24.09.2025 | 19,60 | 19,65 | 19,60 | 19,65 | 0,00% | - |
| 23.09.2025 | 19,60 | 19,65 | 19,55 | 19,65 | 2,08% | - |
| 22.09.2025 | 19,30 | 19,30 | 19,25 | 19,25 | 0,52% | - |
| 19.09.2025 | 19,30 | 19,35 | 19,10 | 19,15 | -1,29% | - |
| 18.09.2025 | 19,45 | 19,55 | 19,25 | 19,40 | 0,26% | - |
| 17.09.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -0,51% | - |
| 16.09.2025 | 19,85 | 19,85 | 19,40 | 19,45 | -0,77% | - |
| 15.09.2025 | 19,55 | 19,75 | 19,40 | 19,60 | 1,03% | - |
| 12.09.2025 | 19,15 | 19,50 | 19,10 | 19,40 | 1,04% | - |
| 10.09.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 0,26% | - |
| 09.09.2025 | 19,20 | 19,20 | 19,15 | 19,15 | -0,52% | - |
| 08.09.2025 | 19,20 | 19,25 | 19,20 | 19,25 | 0,52% | - |
| 05.09.2025 | 18,85 | 19,20 | 18,75 | 19,15 | 1,06% | 900,00 |
| 04.09.2025 | 18,85 | 19,10 | 18,65 | 18,95 | 0,53% | 1.000,00 |
| 03.09.2025 | 19,40 | 19,40 | 18,50 | 18,85 | -0,53% | 6.130,00 |
| 02.09.2025 | 19,90 | 19,90 | 18,75 | 18,95 | -4,53% | 1.359,00 |
| 01.09.2025 | 20,10 | 20,10 | 19,55 | 19,85 | -1,73% | 1.008,00 |
| 29.08.2025 | 20,40 | 20,60 | 19,95 | 20,20 | -0,98% | 900,00 |
| 28.08.2025 | 20,80 | 21,00 | 20,40 | 20,40 | -2,39% | 550,00 |
| 27.08.2025 | 20,90 | 21,30 | 20,80 | 20,90 | 0,48% | 487,00 |
| 26.08.2025 | 20,90 | 20,90 | 20,50 | 20,80 | 1,46% | 24,00 |
| 25.08.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 22.08.2025 | 20,90 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 21.08.2025 | 20,70 | 21,10 | 20,60 | 20,80 | 0,48% | 100,00 |
| 20.08.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 19.08.2025 | 20,80 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 18.08.2025 | 20,90 | 21,10 | 20,70 | 20,80 | 0,48% | 2.000,00 |
| 15.08.2025 | 20,90 | 21,10 | 20,50 | 20,70 | -1,43% | - |
| 14.08.2025 | 20,70 | 21,10 | 20,70 | 21,00 | 2,44% | 500,00 |
| 13.08.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 12.08.2025 | 20,70 | 20,90 | 20,30 | 20,50 | -0,49% | - |
| 11.08.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -1,44% | 730,00 |
| 08.08.2025 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | 720,00 |
| 07.08.2025 | 21,40 | 21,70 | 20,90 | 21,20 | -0,93% | - |
| 06.08.2025 | 21,50 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,50 | 21,70 | 21,30 | 21,40 | 0,00% | 2,00 |
| 04.08.2025 | 21,70 | 21,70 | 21,10 | 21,40 | 0,47% | - |
| 01.08.2025 | 21,50 | 21,70 | 21,30 | 21,30 | -1,84% | 235,00 |
| 31.07.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
| 30.07.2025 | 21,50 | 21,70 | 21,30 | 21,30 | 0,47% | - |
| 29.07.2025 | 21,30 | 21,50 | 21,10 | 21,20 | -1,40% | 100,00 |
| 28.07.2025 | 21,30 | 21,70 | 21,20 | 21,50 | 1,90% | - |
| 25.07.2025 | 21,60 | 21,80 | 20,90 | 21,10 | -2,76% | 40,00 |
| 24.07.2025 | 22,20 | 22,20 | 21,50 | 21,70 | -3,56% | 140,00 |
| 23.07.2025 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | 40,00 |
| 22.07.2025 | 22,10 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 21.07.2025 | 21,90 | 22,50 | 21,70 | 22,30 | 2,29% | 180,00 |
| 18.07.2025 | 21,30 | 21,90 | 21,30 | 21,80 | 1,40% | - |
| 17.07.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 1,42% | 25,00 |
| 16.07.2025 | 21,30 | 21,60 | 20,90 | 21,20 | 0,47% | - |
| 15.07.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -1,40% | 603,00 |
| 14.07.2025 | 21,10 | 21,40 | 20,80 | 21,40 | 0,47% | - |
| 11.07.2025 | 21,60 | 21,70 | 21,10 | 21,30 | -1,39% | - |
| 10.07.2025 | 22,10 | 22,20 | 21,30 | 21,60 | -1,37% | - |
| 09.07.2025 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 108,00 |
| 08.07.2025 | 21,70 | 22,10 | 21,50 | 21,70 | 0,93% | - |
| 07.07.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | 390,00 |
| 04.07.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,46% | - |
| 03.07.2025 | 20,90 | 21,70 | 20,90 | 21,60 | 3,35% | 4,00 |
| 02.07.2025 | 21,70 | 21,80 | 20,80 | 20,90 | -1,88% | - |
| 01.07.2025 | 21,30 | 21,70 | 21,00 | 21,30 | 0,95% | - |
| 30.06.2025 | 21,30 | 21,70 | 21,10 | 21,10 | -1,40% | - |
| 27.06.2025 | 21,70 | 22,10 | 21,10 | 21,40 | -2,28% | - |
| 26.06.2025 | 21,70 | 21,90 | 21,50 | 21,90 | 0,46% | - |
| 25.06.2025 | 22,00 | 22,10 | 21,50 | 21,80 | -0,46% | - |
| 24.06.2025 | 21,70 | 22,30 | 20,90 | 21,90 | 0,92% | - |
| 23.06.2025 | 21,00 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 20.06.2025 | 21,70 | 21,90 | 21,10 | 21,10 | -1,86% | - |
| 19.06.2025 | 21,10 | 21,80 | 20,90 | 21,50 | 1,90% | - |
| 18.06.2025 | 21,30 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 17.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 16.06.2025 | 21,30 | 21,70 | 21,10 | 21,30 | 0,00% | 412,00 |
| 13.06.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 0,00% | 1.167,00 |
| 12.06.2025 | 21,30 | 21,50 | 21,00 | 21,30 | 0,00% | - |
| 11.06.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 10.06.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 09.06.2025 | 20,90 | 21,20 | 20,90 | 20,90 | 0,00% | - |
| 06.06.2025 | 21,10 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 05.06.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 04.06.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 03.06.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,00% | - |
| 02.06.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 400,00 |